百和(9938)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　72.90
0
0%		72.90
0
0%		 71.50
-1.4
-1.92%		73.30
1.8
2.52%		 　74.90
1.6
2.18%		75.40
0.5
0.67%		76.30
0.9
1.19%		80.30
4
5.24%		77.20
-3.1
-3.86%		 　79.90
2.7
3.5%		80.30
0.4
0.5%		79.90
-0.4
-0.5%		79.40
-0.5
-0.63%		79.90
0.5
0.63%		 　79.70
-0.2
-0.25%		81.10
1.4
1.76%		81.50
0.4
0.49%		81.00
-0.5
-0.61%		77.60
-3.4
-4.2%		 77.7
2 月　80.70
3.1
3.99%		81.20
0.5
0.62%		82.00
0.8
0.99%		 　　　　　　　　　　　83.80
1.8
2.2%		85.60
1.8
2.15%		87.60
2
2.34%		 　　86.80
-0.8
-0.91%		 85.00
-1.8
-2.07%		 83.51
3 月　81.90
-3.1
-3.65%		83.70
1.8
2.2%		82.90
-0.8
-0.96%		82.90
0
0%		 　81.80
-1.1
-1.33%		80.50
-1.3
-1.59%		79.30
-1.2
-1.49%		82.90
3.6
4.54%		81.70
-1.2
-1.45%		 　81.30
-0.4
-0.49%		80.50
-0.8
-0.98%		80.60
0.1
0.12%		80.50
-0.1
-0.12%		79.90
-0.6
-0.75%		 　79.90
0
0%		80.50
0.6
0.75%		80.70
0.2
0.25%		78.50
-2.2
-2.73%		79.70
1.2
1.53%		 　80.50
0.8
1%		80.90
0.4
0.5%		 80.97
4 月80.60
-0.3
-0.37%		 　　　80.60
0
0%		84.80
4.2
5.21%		83.20
-1.6
-1.89%		84.60
1.4
1.68%		 　86.60
2
2.36%		85.80
-0.8
-0.92%		87.90
2.1
2.45%		96.60
8.7
9.9%		95.10
-1.5
-1.55%		 　97.30
2.2
2.31%		97.00
-0.3
-0.31%		98.00
1
1.03%		96.10
-1.9
-1.94%		97.10
1
1.04%		 　97.40
0.3
0.31%		96.80
-0.6
-0.62%		96.90
0.1
0.1%		96.80
-0.1
-0.1%		 91.61
5 月　　94.60
-2.2
-2.27%		92.40
-2.2
-2.33%		92.00
-0.4
-0.43%		93.00
1
1.09%		96.10
3.1
3.33%		 　98.90
2.8
2.91%		96.90
-2
-2.02%		87.60
-9.3
-9.6%		89.90
2.3
2.63%		90.00
0.1
0.11%		 　84.20
-5.8
-6.44%		90.00
5.8
6.89%		89.30
-0.7
-0.78%		89.80
0.5
0.56%		91.60
1.8
2%		 　95.10
3.5
3.82%		94.10
-1
-1.05%		94.80
0.7
0.74%		94.20
-0.6
-0.63%		94.30
0.1
0.11%		 95.50
1.2
1.27%		92.83
6 月94.30
-1.2
-1.26%		94.50
0.2
0.21%		102.50
8
8.47%		98.80
-3.7
-3.61%		 　103.50
4.7
4.76%		98.00
-5.5
-5.31%		96.30
-1.7
-1.73%		94.50
-1.8
-1.87%		93.90
-0.6
-0.63%		 　　101.50
7.6
8.09%		100.50
-1
-0.99%		99.90
-0.6
-0.6%		100.00
0.1
0.1%		 　98.90
-1.1
-1.1%		99.30
0.4
0.4%		101.00
1.7
1.71%		100.50
-0.5
-0.5%		101.00
0.5
0.5%		 99.20
-1.8
-1.78%		103.00
3.8
3.83%		100.00
-3
-2.91%		102.00
2
2%		 99.49
7 月100.00
-2
-1.96%		100.00
0
0%		 　100.50
0.5
0.5%		105.50
5
4.98%		106.00
0.5
0.47%		104.00
-2
-1.89%		102.50
-1.5
-1.44%		 　99.50
-3
-2.93%		99.00
-0.5
-0.5%		97.00
-2
-2.02%		96.70
-0.3
-0.31%		95.80
-0.9
-0.93%		 　94.60
-1.2
-1.25%		92.20
-2.4
-2.54%		90.90
-1.3
-1.41%		91.50
0.6
0.66%		92.90
1.4
1.53%		 　92.90
0
0%		91.00
-1.9
-2.05%		90.20
-0.8
-0.88%		91.50
1.3
1.44%		92.70
1.2
1.31%		 96.45
8 月　89.70
-3
-3.24%		87.00
-2.7
-3.01%		90.00
3
3.45%		88.00
-2
-2.22%		88.70
0.7
0.8%		 　87.00
-1.7
-1.92%		85.30
-1.7
-1.95%		85.40
0.1
0.12%		86.10
0.7
0.82%		86.40
0.3
0.35%		 　84.40
-2
-2.31%		81.50
-2.9
-3.44%		84.50
3
3.68%		82.00
-2.5
-2.96%		82.50
0.5
0.61%		 　82.60
0.1
0.12%		82.60
0
0%		82.70
0.1
0.12%		83.00
0.3
0.36%		82.90
-0.1
-0.12%		 　83.90
1
1.21%		83.90
0
0%		84.92
9 月83.50
-0.4
-0.48%		83.10
-0.4
-0.48%		87.30
4.2
5.05%		 　86.00
-1.3
-1.49%		85.80
-0.2
-0.23%		86.80
1
1.17%		87.00
0.2
0.23%		87.30
0.3
0.34%		 　88.20
0.9
1.03%		87.50
-0.7
-0.79%		87.20
-0.3
-0.34%		83.80
-3.4
-3.9%		86.80
3
3.58%		 　　　83.60
-3.2
-3.69%		84.00
0.4
0.48%		83.90
-0.1
-0.12%		 　83.80
-0.1
-0.12%		82.90
-0.9
-1.07%		81.00
-1.9
-2.29%		81.20
0.2
0.25%		 84.84
10 月78.70
-2.5
-3.08%		 　76.90
-1.8
-2.29%		77.30
0.4
0.52%		76.20
-1.1
-1.42%		78.00
1.8
2.36%		78.60
0.6
0.77%		 　　77.80
-0.8
-1.02%		77.20
-0.6
-0.77%		76.20
-1
-1.3%		76.90
0.7
0.92%		 　77.70
0.8
1.04%		79.10
1.4
1.8%		80.00
0.9
1.14%		78.80
-1.2
-1.5%		79.90
1.1
1.4%		 　82.90
3
3.75%		84.20
1.3
1.57%		84.40
0.2
0.24%		84.90
0.5
0.59%		86.40
1.5
1.77%		 79.86
11 月84.50
-1.9
-2.2%		84.90
0.4
0.47%		85.90
1
1.18%		86.50
0.6
0.7%		85.60
-0.9
-1.04%		 　85.20
-0.4
-0.47%		84.60
-0.6
-0.7%		84.30
-0.3
-0.35%		83.20
-1.1
-1.3%		82.80
-0.4
-0.48%		 　82.90
0.1
0.12%		83.30
0.4
0.48%		82.20
-1.1
-1.32%		81.80
-0.4
-0.49%		81.70
-0.1
-0.12%		 　82.30
0.6
0.73%		81.40
-0.9
-1.09%		80.40
-1
-1.23%		81.00
0.6
0.75%		80.00
-1
-1.23%		 　78.10
-1.9
-2.38%		77.80
-0.3
-0.38%		 82.46
12 月77.60
-0.2
-0.26%		77.60
0
0%		78.20
0.6
0.77%		 　79.00
0.8
1.02%		80.70
1.7
2.15%		81.20
0.5
0.62%		82.30
1.1
1.35%		82.00
-0.3
-0.36%		 　81.60
-0.4
-0.49%		82.00
0.4
0.49%		81.00
-1
-1.22%		80.70
-0.3
-0.37%		81.40
0.7
0.87%		 　80.50
-0.9
-1.11%		81.10
0.6
0.75%		81.50
0.4
0.49%		81.20
-0.3
-0.37%		80.90
-0.3
-0.37%		 　80.60
-0.3
-0.37%		81.20
0.6
0.74%		81.30
0.1
0.12%		81.70
0.4
0.49%		　80.65

說明:最高漲幅:9.9%最低跌幅:-9.6% 最高價:106.00最低價:71.50平均價:86.44,灰色底表示週末,漲138天(210.5)元,跌152天(-223.5)元,平盤13天
10%=1,8%=3,7%=1,5%=7,4%=12,3%=6,2%=24,1%=53,0%=44,-0%=1,-1%=1,-2%=2,-3%=12,-4%=13,-5%=36,-6%=37,-7%=50,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 9938 1209127 925 88355317 74.00 74.00 72.80 72.90 1.10 0% 72.90 6 73.00 7 14.32
2021-01-05 9938 1365733 1093 98972710 72.80 73.30 72.10 72.90 0.00 0% 72.50 5 72.90 2 14.32
2021-01-07 9938 1385061 922 98408627 71.50 71.80 70.20 71.50 0.30 -1.92% 71.50 33 71.60 11 14.05
2021-01-08 9938 3330334 1934 240253391 71.80 73.70 70.60 73.30 1.80 2.52% 73.20 10 73.30 53 14.40
2021-01-11 9938 5833741 3474 435720284 74.50 76.00 73.70 74.90 1.60 2.18% 74.80 4 74.90 34 14.72
2021-01-12 9938 4605099 2706 346705800 75.90 76.20 74.30 75.40 0.50 0.67% 75.40 24 75.50 144 14.81
2021-01-13 9938 6130944 3547 469233484 76.20 77.80 75.50 76.30 0.90 1.19% 76.10 5 76.30 6 14.99
2021-01-14 9938 11013908 6366 871026676 76.50 80.90 76.40 80.30 4.00 5.24% 80.20 5 80.30 16 15.78
2021-01-15 9938 9441644 5545 734065742 81.00 81.30 76.00 77.20 3.10 -3.86% 77.00 13 77.20 36 15.17
2021-01-18 9938 8640424 4711 678784243 79.00 79.90 75.70 79.90 2.70 3.5% 79.80 2 79.90 10 15.70
2021-01-19 9938 8137589 5122 657238004 80.80 82.50 79.30 80.30 0.40 0.5% 80.20 11 80.30 14 15.78
2021-01-20 9938 8908361 5298 725436271 80.50 82.50 79.70 79.90 0.40 -0.5% 79.90 4 80.00 2 15.70
2021-01-21 9938 4797613 3243 386938311 81.70 82.50 78.50 79.40 0.50 -0.63% 79.40 11 79.80 8 15.60
2021-01-22 9938 3489468 2539 277720836 80.00 81.50 78.60 79.90 0.50 0.63% 79.90 14 80.00 97 15.70
2021-01-25 9938 4640903 2950 364771254 80.00 80.00 77.00 79.70 0.20 -0.25% 79.50 1 79.70 29 15.66
2021-01-26 9938 3658730 2461 293108049 80.20 81.40 78.10 81.10 1.40 1.76% 81.10 3 81.20 65 15.93
2021-01-27 9938 2447743 1757 197787126 81.10 81.50 80.00 81.50 0.40 0.49% 81.40 1 81.50 20 16.01
2021-01-28 9938 2913783 2121 234492839 79.60 81.40 79.00 81.00 0.50 -0.61% 80.90 2 81.00 6 15.91
2021-01-29 9938 6789246 4379 538439716 81.50 83.50 76.70 77.60 3.40 -4.2% 77.40 6 77.70 4 15.25
2021-02-02 9938 4021533 2723 320106256 77.20 81.00 77.00 80.70 3.70 3.99% 80.50 1 80.70 42 15.85
2021-02-03 9938 2483675 1704 200963672 80.70 81.50 79.60 81.20 0.50 0.62% 81.10 4 81.20 8 15.95
2021-02-04 9938 3081097 2205 252125146 81.70 82.70 80.60 82.00 0.80 0.99% 81.90 1 82.00 159 16.11
2021-02-17 9938 3273311 2438 271088249 82.90 84.00 81.10 83.80 2.80 2.2% 83.70 2 83.80 43 16.46
2021-02-18 9938 4129235 2863 352476425 83.80 86.50 83.10 85.60 1.80 2.15% 85.60 53 85.70 7 16.82
2021-02-19 9938 3014478 1971 261374811 85.60 87.80 85.30 87.60 2.00 2.34% 87.50 16 87.60 20 17.21
2021-02-23 9938 1938161 1733 167481422 85.50 87.30 85.00 86.80 1.10 -0.91% 86.50 11 86.80 28 17.05
2021-02-25 9938 1981852 1514 168516396 85.00 86.60 84.50 85.00 1.20 -2.07% 84.90 1 85.00 448 16.70
2021-03-02 9938 1727110 1408 143062406 84.00 84.60 81.40 81.90 1.20 -3.65% 81.80 13 81.90 3 16.09
2021-03-03 9938 1812727 1477 149739514 81.90 83.90 81.60 83.70 1.80 2.2% 83.60 2 83.70 6 16.44
2021-03-04 9938 1604631 1211 132068693 83.00 83.50 81.20 82.90 0.80 -0.96% 82.80 22 83.20 13 16.29
2021-03-05 9938 701275 606 58006854 82.00 83.40 81.60 82.90 0.00 0% 82.90 19 83.00 8 16.29
2021-03-08 9938 1514072 1179 124536249 83.50 83.90 81.10 81.80 1.10 -1.33% 81.80 5 82.00 52 16.07
2021-03-09 9938 2411220 1662 192452637 81.10 81.40 78.80 80.50 1.30 -1.59% 80.40 13 80.50 126 15.82
2021-03-10 9938 2296941 1435 182923049 80.50 80.50 79.00 79.30 1.20 -1.49% 79.30 7 79.40 23 15.58
2021-03-11 9938 2991804 2249 246807168 80.00 83.50 79.90 82.90 3.60 4.54% 82.90 12 83.00 366 16.29
2021-03-12 9938 1526517 1296 125515030 82.90 83.40 81.00 81.70 1.20 -1.45% 81.70 6 81.80 11 16.05
2021-03-15 9938 823972 681 66911435 81.70 81.80 80.30 81.30 0.40 -0.49% 81.30 51 81.50 8 15.97
2021-03-16 9938 1206657 879 97147192 81.40 81.40 79.90 80.50 0.80 -0.98% 80.50 21 80.60 4 15.82
2021-03-17 9938 1570292 1213 126058443 80.50 81.30 79.80 80.60 0.10 0.12% 79.90 1 80.60 13 15.84
2021-03-18 9938 1121790 833 90261428 81.00 81.20 80.10 80.50 0.10 -0.12% 80.40 22 80.50 71 15.82
2021-03-19 9938 1379467 1002 109775097 80.00 80.20 79.00 79.90 0.60 -0.75% 79.90 130 80.00 9 15.70
2021-03-22 9938 942731 785 75083335 79.50 80.50 78.50 79.90 0.00 0% 79.90 252 80.00 16 15.70
2021-03-23 9938 1222303 999 98069679 80.10 81.00 79.50 80.50 0.60 0.75% 80.50 120 80.60 19 15.82
2021-03-24 9938 571926 445 46057125 80.80 80.90 80.00 80.70 0.20 0.25% 80.70 6 80.80 18 15.85
2021-03-25 9938 1875596 1382 148388831 80.30 80.40 78.50 78.50 2.20 -2.73% 78.50 91 78.60 3 15.42
2021-03-26 9938 1745113 1297 138287055 78.70 80.20 78.50 79.70 1.20 1.53% 79.70 3 79.90 7 15.66
2021-03-29 9938 1198054 944 96201587 79.50 80.80 79.50 80.50 0.80 1% 80.50 15 80.60 10 15.82
2021-03-30 9938 1194235 986 96302197 80.50 81.00 80.00 80.90 0.40 0.5% 80.90 3 81.00 20 15.53
2021-04-01 9938 1592540 1165 127706652 81.60 81.60 79.60 80.60 0.70 -0.37% 80.40 13 80.60 2 15.47
2021-04-06 9938 973648 777 78590061 81.00 81.00 80.40 80.60 0.00 0% 80.60 82 80.70 1 15.47
2021-04-07 9938 3800815 2658 318205760 80.80 84.80 80.80 84.80 4.20 5.21% 84.80 29 84.90 95 16.28
2021-04-08 9938 3374961 2466 285999864 84.00 86.60 83.00 83.20 1.60 -1.89% 83.20 22 83.30 2 15.97
2021-04-09 9938 1594252 1224 134581891 84.80 85.20 83.60 84.60 1.40 1.68% 84.60 7 84.70 2 16.24
2021-04-12 9938 2941087 2265 253793336 85.10 87.30 84.70 86.60 2.00 2.36% 86.60 29 86.70 74 16.62
2021-04-13 9938 4219784 2764 369204123 87.50 88.80 85.40 85.80 0.80 -0.92% 85.80 1 85.90 16 16.47
2021-04-14 9938 6036499 4217 535546740 87.80 90.80 87.00 87.90 2.10 2.45% 87.90 16 88.00 2 16.87
2021-04-15 9938 11411783 4345 1095838081 92.00 96.60 91.20 96.60 8.70 9.9% 96.60 10856 0.00 0 18.54
2021-04-16 9938 9462241 5695 914898957 97.00 99.20 94.80 95.10 1.50 -1.55% 95.10 57 95.20 1 18.25
2021-04-19 9938 3921035 2671 379231245 95.90 98.10 95.60 97.30 2.20 2.31% 97.10 19 97.30 29 18.68
2021-04-20 9938 3426834 2350 333411407 99.80 99.80 95.50 97.00 0.30 -0.31% 96.90 1 97.00 71 18.62
2021-04-21 9938 3316131 2184 323642945 96.60 99.00 96.00 98.00 1.00 1.03% 97.90 10 98.00 548 18.81
2021-04-22 9938 3936718 2440 379820999 99.00 99.00 93.40 96.10 1.90 -1.94% 96.00 1 96.10 14 18.45
2021-04-23 9938 1312274 967 127086206 95.10 97.50 95.10 97.10 1.00 1.04% 97.00 3 97.10 1 18.64
2021-04-26 9938 1868481 1405 179893863 97.10 97.50 95.20 97.40 0.30 0.31% 97.20 19 97.40 8 18.69
2021-04-27 9938 1105501 872 106868927 98.00 98.10 95.60 96.80 0.60 -0.62% 96.70 10 96.90 11 18.58
2021-04-28 9938 979270 703 94681705 96.20 97.50 95.70 96.90 0.10 0.1% 96.80 1 97.00 9 18.60
2021-04-29 9938 2181895 1476 207889770 96.70 96.90 93.80 96.80 0.10 -0.1% 96.30 5 96.80 3 18.58
2021-05-03 9938 1207201 743 114666819 96.40 96.40 94.00 94.60 2.20 -2.27% 94.60 5 94.80 4 18.16
2021-05-04 9938 1947133 1382 179333744 94.60 95.80 89.60 92.40 2.20 -2.33% 91.70 1 92.40 3 17.74
2021-05-05 9938 721159 543 66553352 92.00 93.80 90.60 92.00 0.40 -0.43% 91.10 6 92.00 15 17.66
2021-05-06 9938 1490071 996 139425046 92.60 95.80 91.50 93.00 1.00 1.09% 93.00 14 93.20 8 17.85
2021-05-07 9938 1331945 1097 127388263 96.00 97.30 94.30 96.10 3.10 3.33% 96.10 9 96.20 6 18.45
2021-05-10 9938 3167374 2370 311971277 96.90 101.00 94.60 98.90 2.80 2.91% 98.80 9 98.90 19 18.98
2021-05-11 9938 4396809 3110 436772482 99.00 102.00 96.00 96.90 2.00 -2.02% 96.90 4 97.00 1 18.60
2021-05-12 9938 3907618 2414 353431189 98.30 98.90 87.30 87.60 9.30 -9.6% 87.60 15 87.70 1 16.81
2021-05-13 9938 2952683 2271 263818892 87.60 92.00 85.00 89.90 2.30 2.63% 89.80 1 89.90 2 16.74
2021-05-14 9938 1933611 1138 175185756 92.00 92.20 89.60 90.00 0.10 0.11% 90.00 195 90.40 1 16.76
2021-05-17 9938 3648271 2157 301706150 82.60 87.00 81.00 84.20 5.80 -6.44% 83.00 3 84.20 37 15.68
2021-05-18 9938 2959212 1811 259418892 84.40 90.80 82.60 90.00 5.80 6.89% 90.00 69 90.10 1 16.76
2021-05-19 9938 1287841 1015 115073488 89.20 91.00 88.10 89.30 0.70 -0.78% 88.80 2 89.30 2 16.63
2021-05-20 9938 869743 676 78005743 89.80 90.50 88.80 89.80 0.50 0.56% 89.80 200 89.90 1 16.72
2021-05-21 9938 752444 522 68814089 90.80 92.70 90.10 91.60 1.80 2% 91.50 2 91.70 6 17.06
2021-05-24 9938 1331136 1023 125397419 91.90 95.30 91.00 95.10 3.50 3.82% 95.10 6 95.20 6 17.71
2021-05-25 9938 1672643 1285 157035802 95.00 95.40 92.30 94.10 1.00 -1.05% 94.00 2 94.10 1 17.52
2021-05-26 9938 727358 607 68579015 94.10 95.00 93.50 94.80 0.70 0.74% 94.50 8 94.90 5 17.65
2021-05-27 9938 871185 667 82504491 94.90 96.20 94.20 94.20 0.60 -0.63% 94.20 7 94.40 4 17.54
2021-05-28 9938 791820 662 75396966 95.20 96.80 94.20 94.30 0.10 0.11% 94.30 9 94.50 1 17.56
2021-05-31 9938 1040606 842 99100844 94.30 96.30 94.10 95.50 1.20 1.27% 95.50 9 95.60 21 17.78
2021-06-01 9938 835460 662 78882846 95.50 96.30 93.50 94.30 1.20 -1.26% 94.30 4 94.40 2 17.56
2021-06-02 9938 527949 401 49859561 94.20 95.50 93.50 94.50 0.20 0.21% 94.40 1 94.50 2 17.60
2021-06-03 9938 9963679 5545 1011355677 96.00 103.50 95.50 102.50 8.00 8.47% 102.00 44 102.50 81 19.09
2021-06-04 9938 4091438 3030 408654045 100.50 102.50 98.50 98.80 3.70 -3.61% 98.80 40 98.90 1 18.40
2021-06-07 9938 3591460 2648 363396016 100.00 104.50 97.30 103.50 4.70 4.76% 103.00 11 103.50 99 19.27
2021-06-08 9938 4950806 3844 489028558 99.00 101.50 97.20 98.00 5.50 -5.31% 97.90 4 98.00 1 18.25
2021-06-09 9938 2359786 1718 227128115 98.00 98.00 95.00 96.30 1.70 -1.73% 96.30 10 96.40 1 17.93
2021-06-10 9938 1805761 1316 170960112 96.30 96.50 93.60 94.50 1.80 -1.87% 94.50 176 94.80 3 17.60
2021-06-11 9938 1336956 1014 125824491 94.10 96.00 93.30 93.90 0.60 -0.63% 93.90 1 94.00 1 17.49
2021-06-15 9938 6044004 3754 601048021 94.90 101.50 94.90 101.50 7.60 8.09% 101.00 16 101.50 20 18.90
2021-06-16 9938 3280200 2370 328827376 100.00 102.50 98.60 100.50 1.00 -0.99% 100.50 26 101.00 57 18.72
2021-06-17 9938 2903398 1758 292113721 100.50 103.00 99.40 99.90 0.60 -0.6% 99.90 2 100.50 8 18.60
2021-06-18 9938 11238904 4005 1144986563 104.50 108.00 100.00 100.00 0.10 0.1% 100.00 227 100.50 1 18.62
2021-06-21 9938 2196500 1663 215220669 99.00 99.70 96.40 98.90 1.10 -1.1% 98.90 17 99.00 25 18.42
2021-06-22 9938 1340385 1040 132784307 99.90 101.00 97.50 99.30 0.40 0.4% 99.30 21 99.90 11 18.49
2021-06-23 9938 1684904 1246 169890751 101.00 102.00 99.90 101.00 1.70 1.71% 100.50 14 101.00 7 18.81
2021-06-24 9938 923719 645 92713088 101.00 101.50 99.80 100.50 0.50 -0.5% 100.00 64 101.00 39 18.72
2021-06-25 9938 3312919 2271 345906967 106.00 107.50 101.00 101.00 0.50 0.5% 101.00 64 102.00 51 18.81
2021-06-27 9938 3000 3 298300 99.50 99.60 99.20 99.20 1.80 -1.78% 0.00 64 0.00 51 18.47
2021-06-28 9938 1908354 1288 195862500 102.00 104.50 100.00 103.00 2.00 3.83% 103.00 4 103.50 1 19.18
2021-06-29 9938 1521199 1119 153408925 102.50 103.50 99.80 100.00 3.00 -2.91% 100.00 109 100.50 1 18.62
2021-06-30 9938 1146245 915 116152543 100.00 102.50 99.90 102.00 2.00 2% 101.50 16 102.00 9 18.99
2021-07-01 9938 1259623 901 126810741 102.00 104.00 99.50 100.00 2.00 -1.96% 99.90 5 100.00 187 18.62
2021-07-02 9938 1694181 1114 168407524 100.00 101.00 98.60 100.00 0.00 0% 99.70 1 100.00 313 18.62
2021-07-05 9938 1808108 1300 181938187 101.00 102.00 99.20 100.50 0.50 0.5% 100.00 24 100.50 15 18.72
2021-07-06 9938 6561641 4277 695100030 101.00 108.00 101.00 105.50 5.00 4.98% 105.50 26 106.00 163 19.65
2021-07-07 9938 4827436 3137 511539571 105.50 109.00 104.00 106.00 0.50 0.47% 106.00 3 106.50 29 19.74
2021-07-08 9938 2095023 1425 219838523 107.00 107.50 103.50 104.00 2.00 -1.89% 104.00 18 104.50 15 19.37
2021-07-09 9938 2166812 1374 222873049 103.50 106.00 100.50 102.50 1.50 -1.44% 102.00 18 102.50 23 19.09
2021-07-12 9938 2240245 1639 224491261 103.50 104.00 99.00 99.50 3.00 -2.93% 99.40 2 99.50 9 18.53
2021-07-13 9938 3218457 2157 316079942 99.60 101.00 97.30 99.00 0.50 -0.5% 99.00 30 99.10 6 18.44
2021-07-14 9938 2911884 2177 283946340 100.00 100.50 96.70 97.00 2.00 -2.02% 97.00 94 97.50 3 18.06
2021-07-15 9938 3263302 2166 315196787 98.40 98.80 95.50 96.70 0.30 -0.31% 96.50 3 96.70 2 18.01
2021-07-16 9938 2331718 1593 223374619 97.00 97.80 95.20 95.80 0.90 -0.93% 95.70 2 95.80 27 17.84
2021-07-19 9938 1216157 1059 114745879 95.60 95.60 93.40 94.60 1.20 -1.25% 94.50 11 94.70 1 17.62
2021-07-20 9938 2274852 1864 209357110 94.00 94.00 91.00 92.20 2.40 -2.54% 92.10 4 92.20 14 17.17
2021-07-21 9938 2005743 1674 182863589 92.80 93.40 89.90 90.90 1.30 -1.41% 90.90 82 91.00 1 16.93
2021-07-22 9938 947000 718 86792300 91.30 92.90 91.00 91.50 0.60 0.66% 91.10 3 91.60 9 17.04
2021-07-23 9938 1541961 1192 143527879 91.60 94.20 91.10 92.90 1.40 1.53% 92.90 10 93.00 1 17.30
2021-07-26 9938 1285921 941 118982052 93.20 93.70 91.40 92.90 0.00 0% 92.20 1 92.90 14 17.30
2021-07-27 9938 2174453 1571 197511930 92.90 92.90 90.00 91.00 1.90 -2.05% 91.00 5 91.10 1 16.95
2021-07-28 9938 1483245 1258 133657010 90.30 91.90 88.80 90.20 0.80 -0.88% 90.00 5 90.20 2 16.80
2021-07-29 9938 1156904 951 105883001 90.50 92.30 90.50 91.50 1.30 1.44% 91.40 1 91.50 1 17.04
2021-07-30 9938 969387 716 88984387 91.50 92.70 90.90 92.70 1.20 1.31% 91.90 1 92.70 4 17.26
2021-08-02 9938 2117915 1508 190754942 93.00 93.00 89.40 89.70 3.00 -3.24% 89.70 26 89.80 7 16.70
2021-08-03 9938 1654222 1251 144636278 87.30 89.10 86.00 87.00 0.00 -3.01% 87.00 34 87.10 15 16.20
2021-08-04 9938 2462269 1660 219334016 87.50 90.60 86.60 90.00 3.00 3.45% 90.00 32 90.10 8 16.76
2021-08-05 9938 2215579 1591 195333573 90.00 90.00 87.40 88.00 2.00 -2.22% 87.90 9 88.00 14 16.39
2021-08-06 9938 898096 647 79846180 87.50 90.10 87.50 88.70 0.70 0.8% 88.30 2 88.80 4 16.52
2021-08-09 9938 928505 728 81223490 88.80 88.80 87.00 87.00 1.70 -1.92% 87.00 44 87.10 8 16.20
2021-08-10 9938 2713823 2137 230117850 86.50 86.80 83.70 85.30 1.70 -1.95% 85.20 1 85.30 7 15.88
2021-08-11 9938 1686689 1220 143457912 85.30 86.30 84.00 85.40 0.10 0.12% 85.40 13 85.50 9 15.90
2021-08-12 9938 1101324 724 94204850 85.50 87.00 84.40 86.10 0.70 0.82% 86.10 2 86.50 1 16.03
2021-08-13 9938 930918 700 80593249 86.10 87.80 85.90 86.40 0.30 0.35% 86.30 8 86.40 5 12.61
2021-08-16 9938 1478894 1167 124750148 86.80 86.80 83.10 84.40 2.00 -2.31% 84.30 2 84.40 1 12.32
2021-08-17 9938 3028104 2187 248448723 83.50 84.30 80.90 81.50 2.90 -3.44% 81.50 5 81.60 4 11.90
2021-08-18 9938 1055615 880 87788864 81.80 84.50 81.10 84.50 3.00 3.68% 84.40 1 84.50 1 12.34
2021-08-19 9938 724442 576 59701122 83.40 83.80 81.20 82.00 2.50 -2.96% 82.00 14 82.10 1 11.97
2021-08-20 9938 879071 639 71666346 82.10 82.50 80.50 82.50 0.50 0.61% 81.40 11 82.50 2 12.04
2021-08-23 9938 687862 569 56567487 82.50 82.90 81.30 82.60 0.10 0.12% 82.60 11 82.70 4 12.06
2021-08-24 9938 772347 570 63908516 82.60 83.70 82.00 82.60 0.00 0% 82.50 1 82.70 5 12.06
2021-08-25 9938 747028 550 61526824 82.60 83.20 81.80 82.70 0.10 0.12% 82.70 11 82.80 2 12.07
2021-08-26 9938 401048 419 33163838 82.90 83.20 82.00 83.00 0.30 0.36% 82.80 1 83.00 25 12.12
2021-08-27 9938 481947 423 40088691 82.90 83.80 82.70 82.90 0.10 -0.12% 82.90 28 83.30 1 12.10
2021-08-30 9938 411930 369 34514447 84.10 84.30 83.10 83.90 1.00 1.21% 83.90 5 84.00 9 12.25
2021-08-31 9938 939989 748 77796622 84.40 84.40 81.80 83.90 0.00 0% 83.00 2 83.90 6 12.25
2021-09-01 9938 818879 670 68262407 83.30 84.20 82.70 83.50 0.40 -0.48% 83.50 2 83.60 1 12.19
2021-09-02 9938 725594 614 60485420 84.60 84.60 82.80 83.10 0.40 -0.48% 83.10 3 83.20 7 12.13
2021-09-03 9938 2804263 1813 242615662 83.10 87.80 83.10 87.30 4.20 5.05% 87.30 16 87.40 14 12.74
2021-09-06 9938 1906808 1465 163965129 87.00 87.20 85.00 86.00 1.30 -1.49% 86.00 60 86.10 3 12.55
2021-09-07 9938 1253623 916 108091952 86.10 87.50 85.20 85.80 0.20 -0.23% 85.80 20 86.00 13 12.53
2021-09-08 9938 2127119 1305 184490763 85.20 87.60 85.20 86.80 1.00 1.17% 86.60 9 86.80 9 12.67
2021-09-09 9938 2373072 1800 207565499 87.50 88.50 86.60 87.00 0.20 0.23% 87.00 317 87.30 1 12.70
2021-09-10 9938 1327366 967 116517790 86.80 88.10 86.70 87.30 0.30 0.34% 87.30 31 87.40 2 12.74
2021-09-13 9938 1878258 1344 165728533 87.00 89.60 86.50 88.20 0.90 1.03% 88.20 4 88.30 32 12.88
2021-09-14 9938 2140272 1676 189200441 89.60 89.60 87.30 87.50 0.70 -0.79% 87.50 5 87.70 1 12.77
2021-09-15 9938 814257 657 71205431 87.50 88.60 86.80 87.20 0.30 -0.34% 87.20 6 87.30 3 12.73
2021-09-16 9938 2419160 2175 204699360 86.30 86.90 83.30 83.80 3.40 -3.9% 83.60 2 83.80 19 12.23
2021-09-17 9938 3130000 739 269531200 83.20 86.80 82.80 86.80 3.00 3.58% 86.50 10 86.80 16 12.67
2021-09-22 9938 1043772 1260 87966742 85.70 85.70 83.60 83.60 3.20 -3.69% 83.60 10 83.80 9 12.20
2021-09-23 9938 442965 548 37164299 84.10 84.80 83.50 84.00 0.40 0.48% 83.70 2 84.00 8 12.26
2021-09-24 9938 1102309 925 92776172 84.30 84.90 83.80 83.90 0.10 -0.12% 83.90 61 84.00 1 12.25
2021-09-27 9938 623024 488 52306297 83.90 84.40 83.50 83.80 0.10 -0.12% 83.80 33 84.10 10 12.23
2021-09-28 9938 1093084 873 90351037 83.00 83.40 82.00 82.90 0.90 -1.07% 82.80 1 82.90 9 12.10
2021-09-29 9938 868004 896 70777431 82.50 82.50 81.00 81.00 1.90 -2.29% 81.00 15 81.20 24 11.82
2021-09-30 9938 601365 535 48994467 81.20 82.40 81.10 81.20 0.20 0.25% 81.20 13 81.30 1 11.85
2021-10-01 9938 1382120 1159 109646814 81.20 81.30 78.50 78.70 2.50 -3.08% 78.60 23 78.70 1 11.49
2021-10-04 9938 1897350 1522 145983661 79.40 79.90 75.50 76.90 1.80 -2.29% 76.80 1 76.90 3 11.23
2021-10-05 9938 1916682 1313 146532431 76.90 77.90 75.40 77.30 0.40 0.52% 77.20 16 77.60 35 11.28
2021-10-06 9938 2022857 1434 154392214 78.50 78.50 75.40 76.20 1.10 -1.42% 76.10 4 76.30 26 11.12
2021-10-07 9938 980375 851 76317147 76.80 78.70 76.50 78.00 1.80 2.36% 77.90 1 78.00 3 11.39
2021-10-08 9938 878455 956 69192146 79.10 79.50 78.00 78.60 0.60 0.77% 78.50 18 78.60 2 11.47
2021-10-12 9938 788649 765 61839308 78.80 79.40 77.20 77.80 0.80 -1.02% 77.80 2 78.00 7 11.36
2021-10-13 9938 644342 574 49893464 78.00 78.80 77.00 77.20 0.60 -0.77% 77.10 3 77.30 1 11.27
2021-10-14 9938 485189 552 37188299 78.00 78.00 76.10 76.20 1.00 -1.3% 76.20 38 76.30 1 11.12
2021-10-15 9938 1011874 897 77976573 77.80 77.80 76.70 76.90 0.70 0.92% 76.80 87 76.90 3 11.23
2021-10-18 9938 872663 662 67270617 77.60 77.70 76.60 77.70 0.80 1.04% 77.60 1 77.70 9 11.34
2021-10-19 9938 830994 750 65688508 78.00 79.40 77.90 79.10 1.40 1.8% 79.10 83 79.20 7 11.55
2021-10-20 9938 1060160 905 85153012 79.60 81.10 79.20 80.00 0.90 1.14% 79.90 23 80.00 384 11.68
2021-10-21 9938 778356 652 61883227 80.00 80.70 78.80 78.80 1.20 -1.5% 78.80 10 79.00 7 11.50
2021-10-22 9938 529259 380 42024756 78.80 80.00 78.80 79.90 1.10 1.4% 79.80 2 79.90 2 11.66
2021-10-25 9938 3127834 2314 260718186 81.90 86.00 81.60 82.90 3.00 3.75% 82.80 5 82.90 8 12.10
2021-10-26 9938 1734544 1320 146588898 83.40 86.00 83.10 84.20 1.30 1.57% 84.20 1 84.30 6 12.29
2021-10-27 9938 856900 947 72897988 85.50 85.50 84.20 84.40 0.20 0.24% 84.40 5 84.80 5 12.32
2021-10-28 9938 1035730 817 87937030 84.90 85.80 84.40 84.90 0.50 0.59% 84.90 4 85.00 2 12.39
2021-10-29 9938 1020325 869 87433434 85.50 86.50 83.90 86.40 1.50 1.77% 86.30 3 86.40 17 12.61
2021-11-01 9938 985334 1013 83881554 87.10 87.10 84.10 84.50 1.90 -2.2% 84.40 2 84.50 33 12.34
2021-11-02 9938 1274658 1022 107904217 84.10 85.50 83.70 84.90 0.40 0.47% 84.70 25 84.90 2 12.39
2021-11-03 9938 621081 499 53126039 84.90 86.10 84.90 85.90 1.00 1.18% 85.80 1 85.90 14 12.54
2021-11-04 9938 1580335 1721 137876841 86.40 88.60 86.20 86.50 0.60 0.7% 86.50 6 87.00 23 12.63
2021-11-05 9938 1594742 1220 135392579 87.30 87.30 84.00 85.60 0.90 -1.04% 85.60 8 85.70 3 12.50
2021-11-08 9938 357867 292 30567074 85.60 86.00 85.00 85.20 0.40 -0.47% 85.20 5 85.60 2 12.44
2021-11-09 9938 532722 626 45047309 85.80 85.80 84.20 84.60 0.60 -0.7% 84.60 1 84.70 20 12.35
2021-11-10 9938 661714 532 55707071 84.90 85.00 83.60 84.30 0.30 -0.35% 84.20 2 84.30 21 12.31
2021-11-11 9938 446178 436 37337414 84.20 84.30 83.20 83.20 1.10 -1.3% 83.20 4 83.40 4 12.15
2021-11-12 9938 526945 404 43830558 83.40 83.80 82.80 82.80 0.40 -0.48% 82.80 15 83.10 4 12.18
2021-11-15 9938 894333 712 73596728 82.60 83.20 81.50 82.90 0.10 0.12% 82.70 9 83.00 2 12.19
2021-11-16 9938 336117 316 27974671 82.90 83.70 82.50 83.30 0.40 0.48% 83.30 7 83.40 4 12.25
2021-11-17 9938 1288007 1110 106330404 84.00 84.00 82.20 82.20 1.10 -1.32% 82.20 1 82.40 12 12.09
2021-11-18 9938 997251 882 81650442 81.90 82.60 81.00 81.80 0.40 -0.49% 81.80 2 82.10 1 12.03
2021-11-19 9938 760239 770 62342801 82.40 83.40 81.20 81.70 0.10 -0.12% 81.70 9 81.80 1 12.01
2021-11-22 9938 669685 593 54666342 81.70 82.40 81.20 82.30 0.60 0.73% 82.20 1 82.30 1 12.10
2021-11-23 9938 675363 498 55130517 82.30 82.30 81.30 81.40 0.90 -1.09% 81.30 28 81.50 10 11.97
2021-11-24 9938 2097140 1489 168411615 81.30 81.60 79.90 80.40 1.00 -1.23% 80.40 18 80.50 2 11.82
2021-11-25 9938 387095 375 31351609 80.40 81.40 80.40 81.00 0.60 0.75% 81.00 2 81.10 3 11.91
2021-11-26 9938 977458 734 78098151 81.00 81.00 79.30 80.00 1.00 -1.23% 79.60 7 80.00 238 11.76
2021-11-29 9938 1153686 831 90740609 78.50 80.00 77.80 78.10 1.90 -2.38% 78.10 4 78.30 1 11.49
2021-11-30 9938 2020229 1394 156579803 78.80 79.00 76.10 77.80 0.30 -0.38% 77.70 4 77.80 7 11.44
2021-12-01 9938 1168332 936 90357441 77.80 78.00 76.80 77.60 0.20 -0.26% 77.60 4 77.70 1 11.41
2021-12-02 9938 593887 703 45971068 77.50 77.90 77.00 77.60 0.00 0% 77.60 19 77.80 13 11.41
2021-12-03 9938 517478 448 40335697 77.40 78.50 77.40 78.20 0.60 0.77% 78.20 1 78.30 7 11.50
2021-12-06 9938 635155 609 50211758 78.20 79.60 78.10 79.00 0.80 1.02% 79.00 21 79.10 13 11.62
2021-12-07 9938 1324441 1165 107289068 80.30 81.80 80.20 80.70 1.70 2.15% 80.70 6 80.90 24 11.87
2021-12-08 9938 614036 649 49721339 81.20 81.50 80.60 81.20 0.50 0.62% 81.00 1 81.20 6 11.94
2021-12-09 9938 842539 903 69352286 81.70 83.00 81.20 82.30 1.10 1.35% 82.20 1 82.30 1 12.10
2021-12-10 9938 687615 705 56612720 82.00 82.90 81.60 82.00 0.30 -0.36% 81.90 7 82.00 4 12.06
2021-12-13 9938 629980 784 51668759 83.00 83.00 81.50 81.60 0.40 -0.49% 81.50 7 81.60 3 12.00
2021-12-14 9938 584429 813 47751168 81.90 82.30 81.00 82.00 0.40 0.49% 82.00 7 82.10 19 12.06
2021-12-15 9938 417016 720 33957499 82.00 82.00 81.00 81.00 1.00 -1.22% 81.00 18 81.10 3 11.91
2021-12-16 9938 542243 471 43841785 81.00 82.00 80.30 80.70 0.30 -0.37% 80.60 12 80.80 5 11.87
2021-12-17 9938 773038 527 62755822 80.70 81.40 80.60 81.40 0.70 0.87% 81.20 9 81.40 8 11.97
2021-12-20 9938 448677 318 36177698 81.40 81.50 80.30 80.50 0.90 -1.11% 80.40 84 80.60 2 11.84
2021-12-21 9938 205075 159 16580992 80.50 81.40 80.30 81.10 0.60 0.75% 81.10 5 81.20 1 11.93
2021-12-22 9938 266158 313 21595595 81.20 81.60 80.70 81.50 0.40 0.49% 81.30 3 81.50 16 11.99
2021-12-23 9938 522867 370 42478319 82.00 82.00 80.90 81.20 0.30 -0.37% 81.10 1 81.20 9 11.94
2021-12-24 9938 443674 214 35961529 80.80 81.50 80.80 80.90 0.30 -0.37% 80.90 3 81.10 3 11.90
2021-12-27 9938 498168 335 40286824 81.70 81.70 80.60 80.60 0.30 -0.37% 80.60 19 80.80 4 11.85
2021-12-28 9938 396323 284 32026454 80.70 81.20 80.50 81.20 0.60 0.74% 81.00 1 81.30 5 11.94
2021-12-29 9938 346430 246 28094813 80.70 81.40 80.70 81.30 0.10 0.12% 81.30 3 81.40 2 11.96
2021-12-30 9938 526218 353 42817126 81.50 81.90 80.90 81.70 0.40 0.49% 81.60 12 81.70 2 12.01